NIFTY 50 16,250 CE traded across 21 sessions from 18 May 2022 to 16 Jun 2022, with a life-high of ₹599.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 May 2022 | ₹466.5 | ₹466.5 | ₹466.5 | ₹466.5 | 51 | 100 |
| 20 May 2022 | ₹348.5 | ₹359.2 | ₹348.5 | ₹359.2 | 151 | 200 |
| 23 May 2022 | ₹360 | ₹372.7 | ₹331.9 | ₹331.9 | 501 | 350 |
| 24 May 2022 | ₹359.35 | ₹359.75 | ₹306.45 | ₹307.4 | 1,602 | 1,350 |
| 25 May 2022 | ₹338.95 | ₹338.95 | ₹278.15 | ₹278.15 | 201 | 1,450 |
| 26 May 2022 | ₹282.2 | ₹304.8 | ₹204.5 | ₹304.8 | 1,652 | 2,050 |
| 27 May 2022 | ₹356 | ₹356 | ₹296.8 | ₹335.9 | 8,451 | 1,550 |
| 30 May 2022 | ₹440.15 | ₹505.65 | ₹438.9 | ₹505.65 | 851 | 1,300 |
| 31 May 2022 | ₹455.6 | ₹533.2 | ₹445 | ₹445 | 701 | 1,400 |
| 1 Jun 2022 | ₹487.9 | ₹492.9 | ₹392.05 | ₹392.05 | 802 | 1,450 |
| 2 Jun 2022 | ₹374.9 | ₹476 | ₹374.9 | ₹476 | 1,101 | 1,600 |
| 3 Jun 2022 | ₹590.05 | ₹599.95 | ₹453.5 | ₹453.5 | 1,052 | 1,450 |
| 6 Jun 2022 | ₹409.7 | ₹441.9 | ₹358.05 | ₹411.4 | 4,451 | 2,800 |
| 7 Jun 2022 | ₹333.45 | ₹333.45 | ₹270.05 | ₹295 | 29,201 | 5,650 |
| 8 Jun 2022 | ₹314.95 | ₹365 | ₹218.25 | ₹230.1 | 1,36,852 | 16,950 |
| 9 Jun 2022 | ₹210.95 | ₹303.55 | ₹182.6 | ₹303.55 | 10,96,802 | 48,350 |
| 10 Jun 2022 | ₹201.4 | ₹201.4 | ₹124.15 | ₹130 | 2,90,06,302 | 12,90,500 |
| 13 Jun 2022 | ₹70.25 | ₹70.25 | ₹13.55 | ₹18.85 | 2,20,01,253 | 20,78,200 |
| 14 Jun 2022 | ₹14 | ₹22.15 | ₹6.75 | ₹7.7 | 3,72,76,353 | 22,58,800 |
| 15 Jun 2022 | ₹6.4 | ₹8.8 | ₹2.45 | ₹2.9 | 3,10,99,002 | 33,79,250 |
| 16 Jun 2022 | ₹1.85 | ₹1.9 | ₹0.05 | ₹0.05 | 1,94,14,103 | 14,26,050 |